Χρηματιστήριο \

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (ΚΟ)
EVR
EVR

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (ΚΟ)

1.5950
-0.0150 -0.9317%
20/06/2025 , 17:26 Πρ. Κλείσιμο 1.6100
Χαμηλό Υψηλό
1,60 1,63
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
20/06/2025 1,63 1,60 1,62 1,60562.8401,61 877.43298
19/06/2025 1,63 1,59 1,61 1,61233.5861,60 370.07756
18/06/2025 1,62 1,59 1,60 1,60204.5621,60 324.653103
17/06/2025 1,62 1,58 1,59 1,60140.8301,60 223.999130
16/06/2025 1,62 1,58 1,60 1,6087.8911,63 140.508134
13/06/2025 1,67 1,60 1,65 1,63342.6931,68 552.259191
12/06/2025 1,69 1,65 1,68 1,6857.1021,68 95.20486
11/06/2025 1,69 1,68 1,69 1,6837.8961,69 63.87152
10/06/2025 1,69 1,65 1,68 1,6990.3071,66 151.103103
06/06/2025 1,68 1,66 1,66 1,6633.4311,65 55.58951
05/06/2025 1,69 1,64 1,69 1,6581.5441,68 135.05280
04/06/2025 1,68 1,63 1,66 1,6879.7351,65 132.438106
03/06/2025 1,68 1,62 1,64 1,65148.7481,64 244.843181
02/06/2025 1,70 1,63 1,70 1,64180.9721,70 299.108215
30/05/2025 1,71 1,67 1,71 1,70149.5711,71 252.898132
28/05/2025 1,78 1,70 1,72 1,751.784.8611,72 3.084.197355
27/05/2025 1,75 1,71 1,74 1,721.260.0661,74 2.050.526280
26/05/2025 1,74 1,63 1,67 1,74696.5691,69 1.184.380495
23/05/2025 1,70 1,66 1,69 1,69117.7811,70 198.127148
22/05/2025 1,70 1,65 1,66 1,7062.9971,69 105.981105
21/05/2025 1,72 1,66 1,72 1,6973.4991,73 123.616155
20/05/2025 1,79 1,68 1,78 1,73140.7431,79 241.614254
19/05/2025 1,80 1,69 1,78 1,79111.9961,80 195.041249
16/05/2025 1,80 1,74 1,79 1,8046.3431,79 82.333142
15/05/2025 1,85 1,74 1,76 1,7968.5461,76 122.735140
14/05/2025 1,77 1,70 1,73 1,7653.2831,73 92.659105
13/05/2025 1,79 1,67 1,69 1,73245.5691,66 426.311335
12/05/2025 1,66 1,51 1,52 1,66151.9231,51 240.887276
09/05/2025 1,52 1,49 1,52 1,5144.6491,50 67.141107
08/05/2025 1,53 1,49 1,52 1,5073.4431,51 110.47294
07/05/2025 1,52 1,48 1,50 1,5147.2841,50 70.83769
06/05/2025 1,52 1,47 1,52 1,5067.5711,51 100.45692
05/05/2025 1,53 1,48 1,50 1,5123.1331,50 34.92765
02/05/2025 1,55 1,48 1,55 1,5013.9151,50 20.97760
30/04/2025 1,54 1,50 1,54 1,5030.5301,50 45.99942
29/04/2025 1,58 1,50 1,58 1,5021.6151,56 32.847103
28/04/2025 1,58 1,48 1,52 1,5619.8111,49 29.84259
25/04/2025 1,70 1,64 1,70 1,6874.7761,70 124.705128
24/04/2025 1,74 1,67 1,74 1,7031.1201,70 52.57865
23/04/2025 1,78 1,68 1,76 1,7059.1011,75 102.331158
22/04/2025 1,76 1,69 1,69 1,7576.2961,70 132.839107
17/04/2025 1,71 1,62 1,64 1,7045.3101,62 75.276104
16/04/2025 1,68 1,61 1,61 1,6225.4451,62 41.94799
15/04/2025 1,66 1,52 1,56 1,6239.7061,55 62.988131
14/04/2025 1,57 1,52 1,55 1,5514.2811,52 22.08761
11/04/2025 1,57 1,46 1,49 1,5218.8621,49 28.260105
10/04/2025 1,55 1,43 1,54 1,4922.9421,48 34.41962
09/04/2025 1,50 1,44 1,50 1,4823.0701,50 34.07559
08/04/2025 1,53 1,48 1,49 1,5037.2771,49 55.68384
07/04/2025 1,53 1,41 1,46 1,4932.1101,61 47.26371
04/04/2025 1,67 1,56 1,67 1,6113.5301,70 21.79557
03/04/2025 1,71 1,64 1,71 1,702.4651,69 4.10319
02/04/2025 1,69 1,64 1,65 1,6914.7591,64 24.40535
01/04/2025 1,69 1,61 1,69 1,641.1361,64 1.8409
31/03/2025 1,67 1,59 1,67 1,6411.8911,65 19.11155
28/03/2025 1,68 1,64 1,68 1,655.1521,64 8.50216
28/03/2025 1,68 1,64 1,68 1,655.1521,64 8.50216
27/03/2025 1,69 1,64 1,69 1,6412.7101,70 21.16931
26/03/2025 1,73 1,69 1,72 1,7013.3311,71 22.81033
24/03/2025 1,72 1,65 1,66 1,7126.8171,66 45.40184
21/03/2025 1,69 1,62 1,69 1,665.6081,66 9.20535
21/03/2025 1,69 1,62 1,69 1,665.6081,66 9.20535
20/03/2025 1,69 1,65 1,67 1,661.3431,65 2.22015
19/03/2025 1,70 1,64 1,65 1,6529.9601,65 50.10743
17/03/2025 1,62 1,59 1,62 1,611.9261,63 3.0948
14/03/2025 1,64 1,57 1,64 1,6321.9641,60 35.15652
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
13/03/2025 1,65 1,60 1,64 1,606.1501,64 9.98724
12/03/2025 1,68 1,60 1,68 1,6426.6141,67 43.42774
11/03/2025 1,69 1,64 1,69 1,6722.8411,68 37.63971
10/03/2025 1,73 1,67 1,71 1,6814.2271,67 23.93444
07/03/2025 1,70 1,67 1,69 1,6711.2081,69 18.92740
06/03/2025 1,71 1,68 1,71 1,693.5191,70 5.95114
05/03/2025 1,71 1,67 1,71 1,70811.0901,70 1.378.81346
05/03/2025 1,71 1,67 1,71 1,70811.0901,70 1.378.81346
04/03/2025 1,74 1,66 1,74 1,7023.2941,72 39.27763
28/02/2025 1,73 1,69 1,73 1,728.7501,72 14.85832
27/02/2025 1,73 1,69 1,73 1,7222.1001,73 37.70645
26/02/2025 1,78 1,72 1,73 1,7349.9621,73 87.60186
25/02/2025 1,75 1,69 1,74 1,7330.1731,72 51.49857
24/02/2025 1,76 1,69 1,75 1,7227.4391,75 47.48559
21/02/2025 1,77 1,73 1,75 1,7516.1691,74 28.20245
20/02/2025 1,75 1,66 1,66 1,7461.7761,68 105.511119
19/02/2025 1,80 1,67 1,74 1,68164.7511,69 285.499311
18/02/2025 1,69 1,52 1,53 1,6950.1101,52 80.676161
17/02/2025 1,53 1,48 1,51 1,5219.9321,49 29.98044
14/02/2025 1,50 1,48 1,49 1,4911.4071,48 16.95728
13/02/2025 1,51 1,47 1,49 1,4820.7881,49 30.85251
12/02/2025 1,51 1,48 1,50 1,4913.4691,50 20.11523
11/02/2025 1,50 1,49 1,50 1,507.9051,50 11.79725